ケアネット(2150)の株価時系列情報
ケアネット(2150)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 760 | 761 | 760 | 761 | 800 |
2015/12/29 | 736 | 753 | 736 | 745 | 5,100 |
2015/12/28 | 748 | 756 | 747 | 752 | 4,000 |
2015/12/25 | 745 | 760 | 730 | 732 | 8,600 |
2015/12/24 | 768 | 768 | 751 | 751 | 8,900 |
2015/12/22 | 775 | 776 | 768 | 768 | 4,100 |
2015/12/21 | 810 | 810 | 782 | 786 | 3,000 |
2015/12/18 | 838 | 838 | 800 | 805 | 29,400 |
2015/12/17 | 785 | 800 | 780 | 780 | 3,400 |
2015/12/16 | 812 | 830 | 785 | 800 | 5,900 |
2015/12/15 | 803 | 814 | 800 | 802 | 3,900 |
2015/12/14 | 795 | 800 | 762 | 800 | 5,500 |
2015/12/11 | 805 | 807 | 799 | 800 | 6,800 |
2015/12/10 | 824 | 840 | 815 | 815 | 8,800 |
2015/12/09 | 800 | 840 | 800 | 839 | 15,100 |
2015/12/08 | 797 | 810 | 788 | 791 | 4,700 |
2015/12/07 | 781 | 783 | 776 | 782 | 3,600 |
2015/12/04 | 785 | 793 | 780 | 780 | 1,400 |
2015/12/03 | 788 | 790 | 786 | 787 | 1,700 |
2015/12/02 | 791 | 792 | 788 | 790 | 7,900 |
2015/12/01 | 786 | 800 | 786 | 791 | 2,100 |
2015/11/30 | 787 | 802 | 783 | 801 | 2,300 |
2015/11/27 | 797 | 797 | 791 | 795 | 1,400 |
2015/11/26 | 778 | 810 | 778 | 803 | 3,600 |
2015/11/25 | 790 | 790 | 776 | 776 | 3,700 |
2015/11/24 | 788 | 788 | 775 | 780 | 6,200 |
2015/11/20 | 791 | 791 | 785 | 789 | 2,000 |
2015/11/19 | 790 | 804 | 786 | 791 | 3,900 |
2015/11/18 | 768 | 780 | 768 | 780 | 6,600 |
2015/11/17 | 767 | 769 | 765 | 765 | 1,700 |
2015/11/16 | 760 | 772 | 760 | 770 | 700 |
2015/11/13 | 760 | 775 | 738 | 772 | 7,300 |
2015/11/12 | 765 | 769 | 740 | 767 | 3,300 |
2015/11/11 | 763 | 765 | 751 | 765 | 2,600 |
2015/11/10 | 805 | 805 | 768 | 768 | 3,300 |
2015/11/09 | 800 | 805 | 778 | 800 | 16,300 |
2015/11/06 | 775 | 784 | 770 | 775 | 13,800 |
2015/11/05 | 771 | 794 | 764 | 775 | 19,500 |
2015/11/04 | 751 | 765 | 751 | 760 | 11,600 |
2015/11/02 | 743 | 766 | 741 | 750 | 1,500 |
2015/10/30 | 752 | 788 | 741 | 743 | 7,000 |
2015/10/29 | 771 | 771 | 750 | 751 | 2,100 |
2015/10/28 | 784 | 784 | 756 | 756 | 5,200 |
2015/10/27 | 782 | 795 | 763 | 770 | 3,900 |
2015/10/26 | 780 | 793 | 769 | 779 | 5,300 |
2015/10/23 | 790 | 790 | 768 | 768 | 2,800 |
2015/10/22 | 784 | 784 | 762 | 778 | 2,800 |
2015/10/21 | 786 | 796 | 780 | 780 | 2,500 |
2015/10/20 | 788 | 796 | 783 | 783 | 2,800 |
2015/10/19 | 797 | 812 | 787 | 804 | 1,100 |
2015/10/16 | 782 | 859 | 782 | 783 | 10,900 |
2015/10/15 | 778 | 800 | 778 | 791 | 1,600 |
2015/10/14 | 788 | 794 | 777 | 794 | 5,800 |
2015/10/13 | 839 | 839 | 794 | 809 | 4,600 |
2015/10/09 | 820 | 841 | 781 | 813 | 9,500 |
2015/10/08 | 768 | 889 | 768 | 818 | 27,700 |
2015/10/07 | 765 | 765 | 758 | 758 | 2,900 |
2015/10/06 | 765 | 765 | 750 | 758 | 2,900 |
2015/10/05 | 750 | 750 | 742 | 750 | 700 |
2015/10/02 | 750 | 750 | 739 | 739 | 3,000 |
2015/10/01 | 743 | 755 | 743 | 751 | 1,000 |
2015/09/30 | 750 | 755 | 747 | 747 | 1,800 |
2015/09/29 | 760 | 760 | 749 | 749 | 1,500 |
2015/09/28 | 748 | 768 | 745 | 761 | 1,200 |
2015/09/25 | 755 | 756 | 750 | 753 | 700 |
2015/09/24 | 760 | 764 | 751 | 751 | 800 |
2015/09/18 | 760 | 772 | 757 | 770 | 900 |
2015/09/17 | 732 | 768 | 732 | 759 | 1,000 |
2015/09/16 | 742 | 765 | 738 | 740 | 2,200 |
2015/09/15 | 740 | 741 | 731 | 732 | 4,500 |
2015/09/14 | 751 | 751 | 744 | 744 | 4,000 |
2015/09/11 | 768 | 768 | 750 | 762 | 3,600 |
2015/09/10 | 753 | 759 | 739 | 740 | 6,200 |
2015/09/09 | 774 | 774 | 741 | 753 | 5,200 |
2015/09/08 | 741 | 742 | 736 | 742 | 1,100 |
2015/09/07 | 746 | 750 | 739 | 739 | 6,800 |
2015/09/04 | 767 | 767 | 751 | 751 | 7,100 |
2015/09/03 | 780 | 785 | 769 | 770 | 6,900 |
2015/09/02 | 751 | 802 | 750 | 775 | 4,300 |
2015/09/01 | 801 | 803 | 775 | 780 | 11,700 |
2015/08/31 | 821 | 836 | 805 | 814 | 10,500 |
2015/08/28 | 820 | 857 | 820 | 838 | 6,700 |
2015/08/27 | 811 | 837 | 810 | 811 | 12,400 |
2015/08/26 | 808 | 840 | 808 | 826 | 18,600 |
2015/08/25 | 777 | 838 | 750 | 808 | 37,700 |
2015/08/24 | 837 | 869 | 810 | 810 | 32,000 |
2015/08/21 | 840 | 888 | 837 | 867 | 8,600 |
2015/08/20 | 842 | 882 | 842 | 882 | 15,000 |
2015/08/19 | 840 | 893 | 840 | 866 | 28,800 |
2015/08/18 | 894 | 926 | 894 | 900 | 7,100 |
2015/08/17 | 905 | 918 | 900 | 900 | 16,200 |
2015/08/14 | 950 | 965 | 920 | 920 | 10,000 |
2015/08/13 | 931 | 978 | 920 | 958 | 21,200 |
2015/08/12 | 1,021 | 1,022 | 985 | 1,014 | 12,200 |
2015/08/11 | 1,000 | 1,040 | 1,000 | 1,028 | 8,200 |
2015/08/10 | 997 | 1,049 | 960 | 1,012 | 29,500 |
2015/08/07 | 1,000 | 1,022 | 993 | 1,007 | 11,800 |
2015/08/06 | 1,015 | 1,017 | 992 | 993 | 7,000 |
2015/08/05 | 984 | 1,015 | 982 | 1,015 | 12,200 |
2015/08/04 | 1,000 | 1,000 | 991 | 999 | 2,900 |
2015/08/03 | 980 | 1,020 | 980 | 1,015 | 10,600 |
2015/07/31 | 1,005 | 1,005 | 983 | 990 | 4,800 |
2015/07/30 | 997 | 1,017 | 983 | 997 | 5,500 |
2015/07/29 | 982 | 1,010 | 980 | 982 | 10,400 |
2015/07/28 | 978 | 980 | 960 | 972 | 5,500 |
2015/07/27 | 990 | 1,000 | 986 | 988 | 4,200 |
2015/07/24 | 996 | 998 | 988 | 988 | 4,400 |
2015/07/23 | 996 | 1,025 | 996 | 999 | 3,700 |
2015/07/22 | 1,010 | 1,013 | 983 | 996 | 8,400 |
2015/07/21 | 1,021 | 1,036 | 1,021 | 1,027 | 4,200 |
2015/07/17 | 1,014 | 1,035 | 1,014 | 1,025 | 6,300 |
2015/07/16 | 1,002 | 1,027 | 1,002 | 1,015 | 6,400 |
2015/07/15 | 978 | 1,004 | 970 | 1,000 | 7,600 |
2015/07/14 | 970 | 998 | 965 | 983 | 9,600 |
2015/07/13 | 960 | 974 | 960 | 962 | 10,800 |
2015/07/10 | 984 | 996 | 975 | 976 | 6,300 |
2015/07/09 | 979 | 993 | 950 | 993 | 31,700 |
2015/07/08 | 1,037 | 1,037 | 980 | 1,000 | 21,600 |
2015/07/07 | 1,045 | 1,054 | 1,035 | 1,039 | 7,700 |
2015/07/06 | 1,030 | 1,070 | 1,030 | 1,050 | 10,100 |
2015/07/03 | 1,051 | 1,064 | 1,045 | 1,045 | 7,000 |
2015/07/02 | 1,086 | 1,086 | 1,056 | 1,058 | 3,400 |
2015/07/01 | 1,050 | 1,092 | 1,050 | 1,065 | 4,400 |
2015/06/30 | 1,040 | 1,074 | 1,030 | 1,057 | 14,800 |
2015/06/29 | 1,000 | 1,050 | 1,000 | 1,041 | 18,900 |
2015/06/26 | 1,096 | 1,108 | 1,085 | 1,094 | 4,200 |
2015/06/25 | 1,099 | 1,099 | 1,085 | 1,096 | 4,300 |
2015/06/24 | 1,090 | 1,110 | 1,082 | 1,093 | 7,400 |
2015/06/23 | 1,100 | 1,109 | 1,086 | 1,086 | 6,500 |
2015/06/22 | 1,103 | 1,114 | 1,100 | 1,101 | 3,200 |
2015/06/19 | 1,100 | 1,115 | 1,094 | 1,112 | 2,700 |
2015/06/18 | 1,122 | 1,122 | 1,097 | 1,099 | 10,600 |
2015/06/17 | 1,115 | 1,124 | 1,106 | 1,109 | 6,200 |
2015/06/16 | 1,125 | 1,126 | 1,110 | 1,112 | 11,100 |
2015/06/15 | 1,148 | 1,148 | 1,122 | 1,123 | 9,500 |
2015/06/12 | 1,144 | 1,147 | 1,131 | 1,134 | 9,100 |
2015/06/11 | 1,150 | 1,150 | 1,129 | 1,140 | 5,400 |
2015/06/10 | 1,138 | 1,155 | 1,131 | 1,136 | 8,600 |
2015/06/09 | 1,131 | 1,158 | 1,130 | 1,157 | 18,800 |
2015/06/08 | 1,129 | 1,146 | 1,121 | 1,140 | 11,700 |
2015/06/05 | 1,146 | 1,159 | 1,135 | 1,150 | 33,800 |
2015/06/04 | 1,087 | 1,126 | 1,087 | 1,125 | 23,300 |
2015/06/03 | 1,100 | 1,112 | 1,088 | 1,091 | 18,500 |
2015/06/02 | 1,120 | 1,120 | 1,105 | 1,112 | 10,200 |
2015/06/01 | 1,116 | 1,135 | 1,110 | 1,114 | 9,700 |
2015/05/29 | 1,122 | 1,136 | 1,120 | 1,121 | 8,600 |
2015/05/28 | 1,121 | 1,128 | 1,110 | 1,125 | 14,600 |
2015/05/27 | 1,123 | 1,129 | 1,120 | 1,125 | 11,200 |
2015/05/26 | 1,115 | 1,128 | 1,110 | 1,125 | 15,100 |
2015/05/25 | 1,112 | 1,125 | 1,110 | 1,117 | 24,600 |
2015/05/22 | 1,140 | 1,156 | 1,110 | 1,142 | 24,500 |
2015/05/21 | 1,241 | 1,256 | 1,121 | 1,150 | 177,600 |
2015/05/20 | 1,085 | 1,091 | 1,073 | 1,091 | 19,600 |
2015/05/19 | 1,111 | 1,118 | 1,082 | 1,091 | 18,100 |
2015/05/18 | 1,100 | 1,103 | 1,090 | 1,092 | 19,900 |
2015/05/15 | 1,133 | 1,155 | 1,120 | 1,120 | 27,600 |
2015/05/14 | 1,150 | 1,179 | 1,125 | 1,131 | 64,100 |
2015/05/13 | 1,189 | 1,250 | 1,162 | 1,206 | 148,100 |
2015/05/12 | 1,185 | 1,185 | 1,130 | 1,142 | 15,500 |
2015/05/11 | 1,189 | 1,190 | 1,150 | 1,155 | 26,300 |
2015/05/08 | 1,105 | 1,199 | 1,078 | 1,199 | 13,100 |
2015/05/07 | 1,100 | 1,105 | 1,072 | 1,075 | 9,100 |
2015/05/01 | 1,103 | 1,103 | 1,058 | 1,070 | 18,700 |
2015/04/30 | 1,120 | 1,121 | 1,102 | 1,106 | 10,800 |
2015/04/28 | 1,125 | 1,132 | 1,115 | 1,120 | 8,000 |
2015/04/27 | 1,126 | 1,150 | 1,124 | 1,130 | 13,000 |
2015/04/24 | 1,132 | 1,157 | 1,125 | 1,142 | 13,800 |
2015/04/23 | 1,123 | 1,170 | 1,110 | 1,145 | 29,100 |
2015/04/22 | 1,111 | 1,120 | 1,108 | 1,115 | 5,900 |
2015/04/21 | 1,122 | 1,122 | 1,102 | 1,114 | 14,000 |
2015/04/20 | 1,098 | 1,130 | 1,090 | 1,114 | 7,900 |
2015/04/17 | 1,120 | 1,131 | 1,107 | 1,115 | 17,100 |
2015/04/16 | 1,145 | 1,149 | 1,115 | 1,129 | 14,300 |
2015/04/15 | 1,150 | 1,167 | 1,148 | 1,148 | 21,100 |
2015/04/14 | 1,150 | 1,234 | 1,143 | 1,180 | 74,300 |
2015/04/13 | 1,122 | 1,147 | 1,120 | 1,139 | 15,800 |
2015/04/10 | 1,118 | 1,150 | 1,102 | 1,122 | 17,100 |
2015/04/09 | 1,139 | 1,139 | 1,100 | 1,106 | 13,900 |
2015/04/08 | 1,105 | 1,132 | 1,100 | 1,119 | 14,500 |
2015/04/07 | 1,086 | 1,120 | 1,085 | 1,114 | 25,600 |
2015/04/06 | 1,110 | 1,119 | 1,103 | 1,115 | 9,200 |
2015/04/03 | 1,147 | 1,147 | 1,112 | 1,113 | 6,900 |
2015/04/02 | 1,124 | 1,136 | 1,106 | 1,125 | 18,500 |
2015/04/01 | 1,150 | 1,151 | 1,110 | 1,115 | 18,000 |
2015/03/31 | 1,140 | 1,165 | 1,122 | 1,158 | 28,300 |
2015/03/30 | 1,102 | 1,148 | 1,100 | 1,135 | 36,400 |
2015/03/27 | 1,103 | 1,160 | 1,103 | 1,105 | 44,500 |
2015/03/26 | 1,110 | 1,258 | 1,094 | 1,099 | 186,400 |
2015/03/25 | 1,047 | 1,090 | 1,042 | 1,080 | 32,900 |
2015/03/24 | 1,068 | 1,070 | 1,025 | 1,044 | 16,900 |
2015/03/23 | 1,020 | 1,073 | 1,010 | 1,058 | 24,200 |
2015/03/20 | 1,010 | 1,055 | 1,009 | 1,029 | 12,200 |
2015/03/19 | 1,050 | 1,050 | 1,002 | 1,029 | 13,600 |
2015/03/18 | 1,066 | 1,067 | 1,029 | 1,032 | 17,500 |
2015/03/17 | 1,011 | 1,071 | 1,000 | 1,058 | 34,300 |
2015/03/16 | 1,006 | 1,033 | 994 | 1,013 | 22,500 |
2015/03/13 | 1,014 | 1,033 | 1,002 | 1,008 | 19,000 |
2015/03/12 | 1,030 | 1,038 | 1,009 | 1,012 | 17,900 |
2015/03/11 | 1,005 | 1,030 | 990 | 1,030 | 29,700 |
2015/03/10 | 1,055 | 1,055 | 1,005 | 1,014 | 50,800 |
2015/03/09 | 1,099 | 1,099 | 1,053 | 1,057 | 31,300 |
2015/03/06 | 1,122 | 1,131 | 1,100 | 1,104 | 47,900 |
2015/03/05 | 1,051 | 1,134 | 1,051 | 1,092 | 90,400 |
2015/03/04 | 1,064 | 1,071 | 1,023 | 1,053 | 48,600 |
2015/03/03 | 1,076 | 1,103 | 1,051 | 1,071 | 67,400 |
2015/03/02 | 1,138 | 1,155 | 1,100 | 1,101 | 43,400 |
2015/02/27 | 1,145 | 1,179 | 1,123 | 1,140 | 63,600 |
2015/02/26 | 1,230 | 1,244 | 1,132 | 1,167 | 154,200 |
2015/02/25 | 1,137 | 1,220 | 1,080 | 1,212 | 198,000 |
2015/02/24 | 1,180 | 1,236 | 1,131 | 1,160 | 279,200 |
2015/02/23 | 1,151 | 1,171 | 1,113 | 1,152 | 137,700 |
2015/02/20 | 1,300 | 1,387 | 1,163 | 1,210 | 431,000 |
2015/02/19 | 1,421 | 1,435 | 1,196 | 1,210 | 355,100 |
2015/02/18 | 1,733 | 1,733 | 1,360 | 1,451 | 1,211,800 |
2015/02/17 | 1,433 | 1,433 | 1,433 | 1,433 | 215,100 |
2015/02/16 | 1,300 | 1,355 | 1,110 | 1,133 | 753,700 |
2015/02/13 | 930 | 1,075 | 928 | 1,075 | 208,300 |
2015/02/12 | 897 | 927 | 892 | 925 | 57,000 |
2015/02/10 | 900 | 929 | 862 | 882 | 21,500 |
2015/02/09 | 875 | 910 | 857 | 900 | 37,600 |
2015/02/06 | 909 | 914 | 856 | 864 | 43,000 |
2015/02/05 | 851 | 945 | 850 | 921 | 133,700 |
2015/02/04 | 849 | 858 | 830 | 842 | 17,900 |
2015/02/03 | 836 | 860 | 836 | 852 | 27,700 |
2015/02/02 | 855 | 878 | 825 | 830 | 57,400 |
2015/01/30 | 893 | 893 | 851 | 863 | 78,800 |
2015/01/29 | 879 | 895 | 870 | 881 | 41,200 |
2015/01/28 | 882 | 882 | 870 | 879 | 22,400 |
2015/01/27 | 903 | 903 | 875 | 881 | 26,900 |
2015/01/26 | 871 | 902 | 869 | 890 | 33,300 |
2015/01/23 | 889 | 900 | 870 | 882 | 28,500 |
2015/01/22 | 900 | 906 | 880 | 889 | 33,500 |
2015/01/21 | 913 | 914 | 877 | 884 | 51,900 |
2015/01/20 | 894 | 997 | 890 | 926 | 98,500 |
2015/01/19 | 876 | 896 | 870 | 882 | 52,300 |
2015/01/16 | 878 | 941 | 868 | 906 | 51,900 |
2015/01/15 | 905 | 924 | 871 | 881 | 67,600 |
2015/01/14 | 915 | 942 | 915 | 916 | 49,200 |
2015/01/13 | 1,017 | 1,017 | 923 | 942 | 139,400 |
2015/01/09 | 915 | 1,064 | 911 | 1,017 | 459,400 |
2015/01/08 | 915 | 964 | 890 | 914 | 89,300 |
2015/01/07 | 925 | 937 | 915 | 915 | 63,100 |
2015/01/06 | 975 | 975 | 916 | 940 | 113,400 |
2015/01/05 | 980 | 1,052 | 975 | 985 | 125,300 |